鹏鼎控股 sz.002938
103.93
+10.00%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 55.31 | 56.60 | 54.00 | 55.45 | +1.19% | 22.03 | 1.72% |
| 2026-01-15 | 54.24 | 55.20 | 52.20 | 54.80 | +0.42% | 22.53 | 1.81% |
| 2026-01-14 | 52.49 | 55.46 | 52.31 | 54.57 | +4.94% | 28.20 | 2.26% |
| 2026-01-13 | 51.90 | 54.30 | 51.62 | 52.00 | +0.17% | 20.33 | 1.66% |
| 2026-01-12 | 53.42 | 53.43 | 51.44 | 51.91 | -2.83% | 20.66 | 1.72% |
| 2026-01-09 | 52.28 | 54.77 | 51.05 | 53.42 | +1.08% | 21.23 | 1.73% |
| 2026-01-08 | 53.66 | 54.96 | 52.71 | 52.85 | -1.71% | 20.38 | 1.64% |
| 2026-01-07 | 54.51 | 55.38 | 51.98 | 53.77 | +1.15% | 19.06 | 1.54% |
| 2026-01-06 | 51.83 | 54.15 | 51.55 | 53.16 | +2.53% | 21.71 | 1.77% |
| 2026-01-05 | 50.76 | 52.37 | 50.32 | 51.85 | +2.51% | 18.82 | 1.59% |
| 2025-12-31 | 51.30 | 52.73 | 50.19 | 50.58 | -1.23% | 14.05 | 1.19% |
| 2025-12-30 | 50.96 | 52.38 | 50.52 | 51.21 | -0.27% | 10.81 | 0.91% |
| 2025-12-29 | 51.04 | 52.58 | 50.80 | 51.35 | +0.61% | 12.98 | 1.09% |
| 2025-12-26 | 51.60 | 52.31 | 50.21 | 51.04 | -1.71% | 12.57 | 1.06% |
| 2025-12-25 | 52.38 | 53.00 | 51.66 | 51.93 | -1.78% | 11.55 | 0.96% |
| 2025-12-24 | 51.62 | 53.87 | 50.38 | 52.87 | +4.67% | 24.04 | 2.00% |
| 2025-12-23 | 50.50 | 51.36 | 50.20 | 50.51 | -0.28% | 11.67 | 1.00% |
| 2025-12-22 | 49.18 | 51.20 | 49.07 | 50.65 | +4.18% | 17.16 | 1.47% |
| 2025-12-19 | 49.98 | 50.15 | 48.61 | 48.62 | -1.50% | 9.28 | 0.82% |
| 2025-12-18 | 50.31 | 50.95 | 49.30 | 49.36 | -3.69% | 12.35 | 1.07% |